(Login BolsaPT & Canal Forex) |
|
 Agilent Technolog - [Ticker: A] |     | | Última Trade | 71,480 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +2,120 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 68,130 x 1.200 - 68,140 x 600 | EPS | 0,00 | | Abertura | 69,820 | PER | 0,00% | | Máximo | 71,485 | Pagamento Dividendo | | | Mínimo | 69,430 | Data Ex-Dividendo | | | Fecho Anterior | 69,360 | Yield | | | Volume | 2.598.382 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para A de 2000-01-01 a 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 23,98 | 24,33 | 23,96 | 24,19 | 1.589.900 | | 2005-06-03 | 00:00:00 | 24,20 | 24,20 | 23,95 | 24,06 | 1.207.900 | | 2005-06-06 | 00:00:00 | 24,45 | 24,75 | 24,25 | 24,52 | 3.248.900 | | 2005-06-07 | 00:00:00 | 24,50 | 24,70 | 24,13 | 24,22 | 1.986.800 | | 2005-06-08 | 00:00:00 | 24,39 | 24,67 | 24,29 | 24,45 | 1.547.700 | | 2005-06-09 | 00:00:00 | 24,38 | 24,74 | 24,33 | 24,70 | 2.830.900 | | 2005-06-10 | 00:00:00 | 24,74 | 24,86 | 24,45 | 24,50 | 1.369.700 | | 2005-06-13 | 00:00:00 | 24,45 | 24,76 | 24,40 | 24,67 | 1.506.100 | | 2005-06-14 | 00:00:00 | 24,66 | 24,80 | 24,57 | 24,70 | 1.128.200 | | 2005-06-15 | 00:00:00 | 24,78 | 24,92 | 24,47 | 24,65 | 1.197.900 | | 2005-06-16 | 00:00:00 | 24,75 | 24,79 | 24,54 | 24,57 | 1.095.300 | | 2005-06-17 | 00:00:00 | 24,85 | 24,87 | 24,63 | 24,77 | 2.139.200 | | 2005-06-20 | 00:00:00 | 24,55 | 25,00 | 24,53 | 24,92 | 1.491.100 | | 2005-06-21 | 00:00:00 | 24,85 | 25,00 | 24,68 | 24,68 | 1.387.200 | | 2005-06-22 | 00:00:00 | 24,78 | 24,90 | 24,49 | 24,63 | 1.425.900 | | 2005-06-23 | 00:00:00 | 24,63 | 25,05 | 24,60 | 24,82 | 2.619.900 | | 2005-06-24 | 00:00:00 | 24,78 | 24,79 | 24,12 | 24,13 | 1.842.300 | | 2005-06-27 | 00:00:00 | 23,95 | 23,96 | 23,20 | 23,34 | 2.388.700 | | 2005-06-28 | 00:00:00 | 23,35 | 23,53 | 23,28 | 23,49 | 2.007.400 | | 2005-06-29 | 00:00:00 | 23,45 | 23,58 | 23,18 | 23,23 | 1.287.600 | | 2005-06-30 | 00:00:00 | 23,08 | 23,20 | 22,95 | 23,02 | 1.724.500 | | 2005-07-01 | 00:00:00 | 23,20 | 23,55 | 23,13 | 23,40 | 1.632.900 | | 2005-07-05 | 00:00:00 | 23,26 | 23,80 | 23,13 | 23,62 | 1.425.200 | | 2005-07-06 | 00:00:00 | 23,57 | 24,04 | 23,57 | 23,64 | 1.631.200 | | 2005-07-07 | 00:00:00 | 23,40 | 23,89 | 23,13 | 23,88 | 2.462.100 | | 2005-07-08 | 00:00:00 | 23,95 | 24,43 | 23,90 | 24,34 | 2.414.600 | | 2005-07-11 | 00:00:00 | 25,00 | 26,17 | 25,00 | 25,67 | 7.059.600 | | 2005-07-12 | 00:00:00 | 25,02 | 26,05 | 25,02 | 25,93 | 2.598.300 | | 2005-07-13 | 00:00:00 | 25,77 | 26,10 | 25,67 | 25,93 | 2.067.100 | | 2005-07-14 | 00:00:00 | 26,05 | 26,25 | 25,60 | 25,74 | 1.474.400 | | 2005-07-15 | 00:00:00 | 25,84 | 25,84 | 25,44 | 25,66 | 1.448.900 | | 2005-07-18 | 00:00:00 | 25,60 | 25,67 | 25,28 | 25,67 | 1.426.800 | | 2005-07-19 | 00:00:00 | 25,67 | 26,08 | 25,46 | 25,95 | 1.621.800 | | 2005-07-20 | 00:00:00 | 25,89 | 26,15 | 25,60 | 25,92 | 2.347.200 | | 2005-07-21 | 00:00:00 | 25,92 | 26,14 | 25,74 | 25,85 | 2.076.900 | | 2005-07-22 | 00:00:00 | 25,78 | 25,80 | 25,37 | 25,59 | 1.441.500 | | 2005-07-25 | 00:00:00 | 25,53 | 25,80 | 25,48 | 25,60 | 1.177.100 | | 2005-07-26 | 00:00:00 | 25,60 | 26,19 | 25,60 | 25,98 | 2.010.500 | | 2005-07-27 | 00:00:00 | 26,05 | 26,63 | 26,00 | 26,40 | 2.359.500 | | 2005-07-28 | 00:00:00 | 26,40 | 26,48 | 26,25 | 26,42 | 983.900 | | 2005-07-29 | 00:00:00 | 26,32 | 26,48 | 26,13 | 26,24 | 953.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
